Canaan Inc ADR (CAN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
848.940 |
-2,80%
|
1,08
|
1,02
|
1,10
|
1,04
|
| 12/03/2025 |
1.798.524 |
1,90%
|
1,10
|
1,065
|
1,12
|
1,07
|
| 11/03/2025 |
1.616.865 |
-3,67%
|
1,11
|
1,02
|
1,11
|
1,05
|
| 10/03/2025 |
1.504.866 |
-14,17%
|
1,20
|
1,075
|
1,205
|
1,09
|
| 07/03/2025 |
1.816.531 |
2,42%
|
1,24
|
1,20
|
1,31
|
1,27
|
| 06/03/2025 |
1.633.799 |
-1,59%
|
1,24
|
1,195
|
1,315
|
1,24
|
| 05/03/2025 |
1.241.812 |
3,28%
|
1,26
|
1,205
|
1,285
|
1,26
|
| 04/03/2025 |
2.411.166 |
3,39%
|
1,15
|
1,13
|
1,255
|
1,22
|
| 03/03/2025 |
3.637.999 |
-9,92%
|
1,50
|
1,175
|
1,505
|
1,18
|
| 28/02/2025 |
1.743.557 |
2,34%
|
1,24
|
1,235
|
1,365
|
1,31
|
| 27/02/2025 |
1.995.602 |
-5,88%
|
1,41
|
1,27
|
1,475
|
1,28
|
| 26/02/2025 |
1.859.691 |
5,43%
|
1,30
|
1,28
|
1,415
|
1,36
|
| 25/02/2025 |
2.733.293 |
-16,77%
|
1,43
|
1,27
|
1,485
|
1,29
|
| 24/02/2025 |
1.646.876 |
-7,19%
|
1,65
|
1,53
|
1,65
|
1,55
|
| 21/02/2025 |
1.904.853 |
-6,70%
|
1,84
|
1,66
|
1,89
|
1,67
|
| 20/02/2025 |
1.283.200 |
0,56%
|
1,81
|
1,735
|
1,845
|
1,79
|
| 19/02/2025 |
1.361.467 |
1,71%
|
1,79
|
1,76
|
1,845
|
1,78
|
| 18/02/2025 |
1.121.056 |
-2,23%
|
1,79
|
1,725
|
1,83
|
1,75
|
| 17/02/2025 |
1.865.504 |
0,00%
|
1,75
|
1,75
|
1,845
|
1,79
|
| 14/02/2025 |
1.865.504 |
2,29%
|
1,75
|
1,75
|
1,845
|
1,79
|
| 13/02/2025 |
1.469.494 |
-1,69%
|
1,76
|
1,695
|
1,78
|
1,75
|
| 12/02/2025 |
2.118.931 |
1,71%
|
1,70
|
1,675
|
1,805
|
1,78
|
| 11/02/2025 |
1.768.885 |
-7,89%
|
1,88
|
1,75
|
1,88
|
1,75
|
| 10/02/2025 |
1.916.713 |
0,53%
|
1,93
|
1,85
|
1,94
|
1,90
|
| 07/02/2025 |
2.584.992 |
1,07%
|
1,92
|
1,89
|
2,075
|
1,89
|
| 06/02/2025 |
1.066.428 |
3,31%
|
1,85
|
1,83
|
1,905
|
1,87
|
| 05/02/2025 |
1.459.770 |
-0,55%
|
1,85
|
1,785
|
1,865
|
1,81
|
| 04/02/2025 |
3.643.713 |
-7,61%
|
1,98
|
1,78
|
1,98
|
1,82
|
| 03/02/2025 |
10.606.312 |
-4,83%
|
1,87
|
1,86
|
1,99
|
1,97
|
| 31/01/2025 |
3.002.034 |
-7,17%
|
2,20
|
2,055
|
2,25
|
2,07
|
| 30/01/2025 |
3.977.678 |
19,89%
|
1,92
|
1,92
|
2,25
|
2,23
|
| 29/01/2025 |
2.564.376 |
-1,59%
|
1,88
|
1,80
|
1,915
|
1,86
|
| 28/01/2025 |
1.986.929 |
-7,80%
|
2,04
|
1,855
|
2,07
|
1,89
|
| 27/01/2025 |
3.470.404 |
-1,91%
|
1,94
|
1,84
|
2,10
|
2,05
|
| 24/01/2025 |
2.772.967 |
-1,42%
|
2,19
|
2,045
|
2,24
|
2,09
|
| 23/01/2025 |
2.438.687 |
-2,75%
|
2,11
|
2,10
|
2,26
|
2,12
|
| 22/01/2025 |
3.940.668 |
1,87%
|
2,13
|
2,05
|
2,29
|
2,18
|
| 21/01/2025 |
10.831.418 |
6,47%
|
2,39
|
1,955
|
2,39
|
2,14
|
| 20/01/2025 |
4.946.467 |
0,00%
|
2,05
|
1,995
|
2,255
|
2,01
|
| 17/01/2025 |
4.946.467 |
5,79%
|
2,05
|
1,995
|
2,255
|
2,01
|
| 16/01/2025 |
1.390.442 |
-2,06%
|
1,92
|
1,84
|
1,93
|
1,90
|
| 15/01/2025 |
1.694.463 |
7,78%
|
1,93
|
1,875
|
1,965
|
1,94
|
| 14/01/2025 |
1.051.334 |
2,27%
|
1,86
|
1,78
|
1,90
|
1,80
|
| 13/01/2025 |
2.591.513 |
-9,28%
|
1,79
|
1,705
|
1,80
|
1,76
|
| 10/01/2025 |
1.935.668 |
0,52%
|
1,89
|
1,82
|
1,97
|
1,94
|
| 09/01/2025 |
13.996.078 |
-9,92%
|
2,05
|
1,87
|
2,03
|
1,93
|
| 08/01/2025 |
3.067.191 |
-8,96%
|
2,05
|
1,88
|
2,05
|
1,93
|
| 07/01/2025 |
2.112.198 |
-9,40%
|
2,29
|
2,105
|
2,295
|
2,12
|
| 06/01/2025 |
3.854.254 |
0,86%
|
2,42
|
2,28
|
2,46
|
2,34
|
| 03/01/2025 |
3.723.458 |
4,50%
|
2,22
|
2,165
|
2,365
|
2,32
|
| 02/01/2025 |
3.840.128 |
8,29%
|
2,11
|
2,095
|
2,39
|
2,22
|
| 31/12/2024 |
2.615.659 |
-7,66%
|
2,27
|
2,03
|
2,295
|
2,05
|
| 30/12/2024 |
3.195.530 |
-0,45%
|
2,11
|
2,02
|
2,275
|
2,22
|
| 27/12/2024 |
6.511.703 |
-2,62%
|
2,33
|
2,135
|
2,34
|
2,23
|
| 26/12/2024 |
3.089.899 |
1,78%
|
2,25
|
2,185
|
2,385
|
2,29
|
| 24/12/2024 |
2.896.306 |
9,22%
|
2,13
|
2,09
|
2,35
|
2,25
|
| 23/12/2024 |
3.230.243 |
-11,21%
|
2,25
|
2,01
|
2,255
|
2,06
|
| 20/12/2024 |
11.224.079 |
0,43%
|
2,21
|
2,17
|
2,395
|
2,32
|
| 19/12/2024 |
4.012.191 |
-10,81%
|
2,66
|
2,28
|
2,77
|
2,31
|
| 18/12/2024 |
4.720.759 |
-12,79%
|
2,95
|
2,555
|
2,98
|
2,59
|
| 17/12/2024 |
3.548.272 |
-3,88%
|
3,14
|
2,865
|
3,19
|
2,97
|
| 16/12/2024 |
6.103.510 |
8,04%
|
2,96
|
2,86
|
3,265
|
3,09
|
| 13/12/2024 |
5.545.115 |
3,62%
|
2,81
|
2,62
|
2,925
|
2,86
|
| 12/12/2024 |
6.096.059 |
3,76%
|
2,68
|
2,65
|
3,025
|
2,76
|
| 11/12/2024 |
4.610.268 |
5,14%
|
2,71
|
2,48
|
2,73
|
2,66
|
| 10/12/2024 |
5.490.065 |
-15,38%
|
2,93
|
2,43
|
3,00
|
2,53
|
| 09/12/2024 |
8.302.284 |
-1,64%
|
3,05
|
2,78
|
3,10
|
2,99
|
| 06/12/2024 |
11.541.965 |
35,11%
|
2,32
|
2,315
|
3,055
|
3,04
|
| 05/12/2024 |
7.273.117 |
-2,60%
|
2,48
|
2,235
|
2,525
|
2,25
|
| 04/12/2024 |
9.062.972 |
7,94%
|
2,15
|
2,105
|
2,50
|
2,31
|
| 03/12/2024 |
4.564.611 |
2,88%
|
2,00
|
1,98
|
2,195
|
2,14
|
| 02/12/2024 |
4.609.926 |
-1,89%
|
2,12
|
2,01
|
2,23
|
2,08
|
| 29/11/2024 |
8.308.689 |
16,48%
|
1,87
|
1,85
|
2,255
|
2,12
|
| 27/11/2024 |
3.593.300 |
1,11%
|
1,88
|
1,73
|
1,98
|
1,82
|
| 26/11/2024 |
3.970.082 |
-13,46%
|
1,90
|
1,79
|
1,98
|
1,80
|
| 25/11/2024 |
5.512.622 |
5,58%
|
2,02
|
1,88
|
2,145
|
2,08
|
| 22/11/2024 |
4.001.285 |
8,24%
|
1,81
|
1,71
|
1,99
|
1,97
|
| 21/11/2024 |
5.920.393 |
8,98%
|
1,79
|
1,535
|
1,875
|
1,82
|
| 20/11/2024 |
5.275.489 |
5,03%
|
1,59
|
1,48
|
1,81
|
1,67
|
| 19/11/2024 |
1.609.201 |
3,92%
|
1,57
|
1,54
|
1,64
|
1,59
|
| 18/11/2024 |
2.110.491 |
-7,27%
|
1,57
|
1,505
|
1,65
|
1,53
|
| 15/11/2024 |
3.170.932 |
11,49%
|
1,51
|
1,435
|
1,675
|
1,65
|
| 14/11/2024 |
2.442.629 |
-1,99%
|
1,65
|
1,48
|
1,715
|
1,48
|
| 13/11/2024 |
5.857.746 |
-8,48%
|
1,70
|
1,50
|
2,01
|
1,51
|
| 12/11/2024 |
4.389.061 |
-7,30%
|
1,70
|
1,60
|
1,88
|
1,65
|
| 11/11/2024 |
8.523.789 |
41,27%
|
1,44
|
1,43
|
1,79
|
1,78
|
| 08/11/2024 |
6.097.040 |
-12,50%
|
1,41
|
1,17
|
1,41
|
1,26
|
| 07/11/2024 |
1.256.515 |
-2,70%
|
1,46
|
1,385
|
1,46
|
1,44
|
| 06/11/2024 |
3.055.877 |
12,98%
|
1,46
|
1,30
|
1,48
|
1,48
|
| 05/11/2024 |
862.543 |
9,17%
|
1,23
|
1,23
|
1,32
|
1,31
|
| 04/11/2024 |
817.414 |
-4,00%
|
1,24
|
1,145
|
1,24
|
1,20
|
| 01/11/2024 |
856.549 |
7,76%
|
1,21
|
1,18
|
1,315
|
1,25
|
| 31/10/2024 |
1.635.062 |
-14,71%
|
1,34
|
1,15
|
1,34
|
1,16
|
| 30/10/2024 |
1.959.013 |
4,62%
|
1,24
|
1,18
|
1,425
|
1,36
|
| 29/10/2024 |
4.036.601 |
22,64%
|
1,09
|
1,09
|
1,30
|
1,30
|
| 28/10/2024 |
779.983 |
9,15%
|
0,99
|
0,972
|
1,06
|
1,06
|
| 25/10/2024 |
614.005 |
-4,79%
|
1,02
|
0,97
|
1,02
|
0,9711
|
| 24/10/2024 |
409.658 |
5,12%
|
0,97
|
0,97
|
1,02
|
1,02
|
| 23/10/2024 |
572.250 |
-3,93%
|
1,00
|
0,96
|
1,01
|
0,9703
|
| 22/10/2024 |
269.406 |
2,03%
|
0,99
|
0,9841
|
1,01
|
1,01
|
